Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 32.73 | 32.77 | 32.53 | 32.53 | 32.53 | -0.28 (-0.85%) | 592,700 |
30 Aug 2023 | USD | 32.81 | 32.92 | 32.8 | 32.81 | 32.81 | +0.4 (+1.23%) | 509,100 |
29 Aug 2023 | USD | 32.17 | 32.41 | 32.12 | 32.41 | 32.41 | +0.3 (+0.93%) | 634,100 |
28 Aug 2023 | USD | 31.97 | 32.14 | 31.89 | 32.11 | 32.11 | +0.17 (+0.53%) | 452,300 |
25 Aug 2023 | USD | 32.05 | 32.16 | 31.76 | 31.94 | 31.94 | +0.32 (+1.01%) | 634,900 |
24 Aug 2023 | USD | 31.85 | 32.03 | 31.62 | 31.62 | 31.62 | -0.22 (-0.69%) | 1,483,500 |
23 Aug 2023 | USD | 31.56 | 31.85 | 31.52 | 31.84 | 31.84 | +0.39 (+1.24%) | 422,600 |
22 Aug 2023 | USD | 31.57 | 31.65 | 31.41 | 31.45 | 31.45 | -0.28 (-0.88%) | 618,700 |
21 Aug 2023 | USD | 31.66 | 31.76 | 31.5 | 31.73 | 31.73 | +0.1 (+0.32%) | 632,000 |
18 Aug 2023 | USD | 31.4 | 31.69 | 31.38 | 31.63 | 31.63 | +0.07 (+0.22%) | 764,200 |
17 Aug 2023 | USD | 31.88 | 31.91 | 31.53 | 31.56 | 31.56 | -0.35 (-1.10%) | 705,900 |
16 Aug 2023 | USD | 31.8 | 32.06 | 31.78 | 31.91 | 31.91 | -0.47 (-1.45%) | 883,100 |
15 Aug 2023 | USD | 32.65 | 32.67 | 32.35 | 32.38 | 32.38 | -0.41 (-1.25%) | 578,600 |
14 Aug 2023 | USD | 32.38 | 32.81 | 32.36 | 32.79 | 32.79 | +0.15 (+0.46%) | 609,100 |
11 Aug 2023 | USD | 32.78 | 32.88 | 32.56 | 32.64 | 32.64 | -0.54 (-1.63%) | 684,700 |
10 Aug 2023 | USD | 33.29 | 33.48 | 33.14 | 33.18 | 33.18 | +0.24 (+0.73%) | 642,600 |
9 Aug 2023 | USD | 32.88 | 33.04 | 32.85 | 32.94 | 32.94 | +0.05 (+0.15%) | 522,400 |
8 Aug 2023 | USD | 32.71 | 32.93 | 32.65 | 32.89 | 32.89 | +0.02 (+0.06%) | 708,100 |
7 Aug 2023 | USD | 32.73 | 32.88 | 32.62 | 32.87 | 32.87 | +0.31 (+0.95%) | 442,100 |
4 Aug 2023 | USD | 32.64 | 32.85 | 32.48 | 32.56 | 32.56 | -0.1 (-0.31%) | 482,800 |
3 Aug 2023 | USD | 32.52 | 32.74 | 32.45 | 32.66 | 32.66 | -0.4 (-1.21%) | 571,000 |
2 Aug 2023 | USD | 33.29 | 33.31 | 32.96 | 33.06 | 33.06 | -0.21 (-0.63%) | 778,000 |
1 Aug 2023 | USD | 33.18 | 33.32 | 33.07 | 33.27 | 33.27 | -0.39 (-1.16%) | 691,800 |
31 Jul 2023 | USD | 33.71 | 33.74 | 33.58 | 33.66 | 33.66 | -0.19 (-0.56%) | 663,700 |
28 Jul 2023 | USD | 33.98 | 34.05 | 33.73 | 33.85 | 33.85 | -0.15 (-0.44%) | 859,200 |
27 Jul 2023 | USD | 34.33 | 34.49 | 33.91 | 34 | 34 | +1.18 (+3.60%) | 1,445,700 |
26 Jul 2023 | USD | 32.6 | 32.88 | 32.59 | 32.82 | 32.82 | -0.15 (-0.45%) | 1,000,400 |
25 Jul 2023 | USD | 32.55 | 32.98 | 32.54 | 32.97 | 32.97 | -0.13 (-0.39%) | 766,100 |
24 Jul 2023 | USD | 33.02 | 33.11 | 32.99 | 33.1 | 33.1 | -0.38 (-1.14%) | 779,300 |
21 Jul 2023 | USD | 33.63 | 33.64 | 33.46 | 33.48 | 33.48 | +0.32 (+0.97%) | 546,900 |